CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
31/01/2013
0.85
 3,000 0.86 0.86 0.85 0 0 0
30/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
29/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
28/01/2013
0.86
 0 0.87 0.86 0.86 0 0 0
25/01/2013
0.87
 21,900 0.85 0.87 0.77 0 0 0
24/01/2013
0.85
 7,200 0.82 0.85 0.84 0 0 0
23/01/2013
0.82
 2,300 0.84 0.84 0.78 0 0 0
22/01/2013
0.84
 28,100 0.86 0.86 0.78 0 0 0
21/01/2013
0.86
 4,000 0.91 0.91 0.86 0 0 0
18/01/2013
0.91
 4,500 0.87 0.91 0.91 0 0 0
17/01/2013
0.87
 5,300 0.81 0.87 0.85 0 0 0
16/01/2013
0.81
 12,100 0.80 0.86 0.80 0 0 0
15/01/2013
0.80
 6,400 0.74 0.80 0.74 0 0 0
14/01/2013
0.74
 1,000 0.71 0.74 0.73 0 0 0
11/01/2013
0.71
 2,000 0.75 0.75 0.71 0 0 0
10/01/2013
0.75
 0 0.75 0.75 0.75 0 0 0
09/01/2013
0.75
 3,500 0.74 0.79 0.75 100 0 0.0
08/01/2013
0.74
 500 0.72 0.75 0.71 0 0 0
07/01/2013
0.72
 0 0.72 0.72 0.72 0 0 0
04/01/2013
0.72
 100 0.68 0.72 0.72 0 0 0
03/01/2013
0.68
 0 0.68 0.68 0.68 0 0 0
02/01/2013
0.68
 4,500 0.72 0.74 0.68 0 0 0
28/12/2012
0.72
 0 0.72 0.72 0.72 0 0 0
27/12/2012
0.72
 700 0.74 0.74 0.69 0 0 0
26/12/2012
0.74
 10,300 0.74 0.79 0.74 10,000 0 0.1
25/12/2012
0.74
 1,700 0.74 0.77 0.74 0 0 0
24/12/2012
0.74
 1,100 0.79 0.79 0.74 0 0 0
21/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
20/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
19/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
18/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
17/12/2012
0.79
 700 0.77 0.79 0.79 0 0 0
14/12/2012
0.77
 1,500 0.79 0.79 0.77 0 0 0
13/12/2012
0.79
 500 0.81 0.81 0.79 0 0 0
12/12/2012
0.81
 100 0.87 0.87 0.81 0 0 0
11/12/2012
0.87
 0 0.87 0.87 0.87 0 0 0
10/12/2012
0.87
 2,000 0.83 0.88 0.86 0 0 0
07/12/2012
0.83
 700 0.81 0.83 0.83 0 0 0
06/12/2012
0.81
 1,200 0.81 0.81 0.77 0 0 0
05/12/2012
0.81
 0 0.81 0.81 0.81 0 0 0
04/12/2012
0.81
 900 0.80 0.81 0.80 0 0 0
03/12/2012
0.80
 1,800 0.82 0.85 0.77 0 0 0
30/11/2012
0.82
 1,000 0.79 0.82 0.79 0 0 0
29/11/2012
0.79
 1,100 0.80 0.80 0.79 0 0 0
28/11/2012
0.80
 1,200 0.85 0.91 0.80 0 0 0
27/11/2012
0.85
 0 0.85 0.85 0.85 0 0 0
26/11/2012
0.85
 800 0.85 0.85 0.85 0 0 0
23/11/2012
0.85
 0 0.85 0.85 0.85 0 0 0
22/11/2012
0.85
 1,000 0.83 0.85 0.84 0 0 0
21/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
20/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/11/2012
0.83
 4,800 0.79 0.83 0.74 0 0 0
16/11/2012
0.79
 0 0.79 0.79 0.79 0 0 0
15/11/2012
0.79
 500 0.79 0.79 0.79 0 0 0
14/11/2012
0.79
 0 0.79 0.79 0.79 0 0 0
13/11/2012
0.79
 1,000 0.79 0.79 0.79 0 0 0
12/11/2012
0.79
 1,400 0.78 0.80 0.79 0 0 0
09/11/2012
0.78
 0 0.78 0.78 0.78 0 0 0
08/11/2012
0.78
 600 0.78 0.78 0.78 0 0 0
07/11/2012
0.78
 700 0.76 0.78 0.76 0 0 0
06/11/2012
0.76
 1,200 0.73 0.76 0.75 0 0 0
05/11/2012
0.73
 600 0.71 0.73 0.73 0 0 0
02/11/2012
0.71
 1,200 0.71 0.71 0.71 0 0 0
01/11/2012
0.71
 800 0.71 0.71 0.71 0 0 0
31/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
30/10/2012
0.71
 900 0.70 0.71 0.71 0 0 0
29/10/2012
0.70
 0 0.70 0.70 0.70 0 0 0
26/10/2012
0.70
 6,500 0.72 0.73 0.70 0 0 0
25/10/2012
0.72
 1,700 0.76 0.77 0.72 0 0 0
24/10/2012
0.76
 1,200 0.77 0.77 0.72 0 0 0
23/10/2012
0.77
 800 0.79 0.79 0.75 0 0 0
22/10/2012
0.79
 900 0.85 0.85 0.79 0 0 0
19/10/2012
0.85
 700 0.88 0.88 0.82 0 0 0
18/10/2012
0.88
 600 0.94 0.94 0.88 0 0 0
17/10/2012
0.94
 1,600 0.95 0.95 0.94 0 0 0
16/10/2012
0.95
 0 0.95 0.95 0.95 0 0 0
15/10/2012
0.95
 0 0.95 0.95 0.95 0 0 0
12/10/2012
0.95
 1,500 0.93 0.95 0.95 0 0 0
11/10/2012
0.93
 27,600 0.96 0.97 0.91 0 0 0
10/10/2012
0.96
 0 0.96 0.96 0.96 0 0 0
09/10/2012
0.96
 2,500 0.99 0.99 0.92 0 0 0
08/10/2012
0.99
 3,000 0.98 0.99 0.99 0 0 0
05/10/2012
0.98
 1,000 0.96 0.98 0.98 0 0 0
04/10/2012
0.96
 100 0.97 0.97 0.96 0 0 0
03/10/2012
0.97
 1,000 0.96 0.97 0.97 0 0 0
02/10/2012
0.96
 14,700 0.99 0.99 0.96 0 0 0
01/10/2012
0.99
 0 0.99 0.99 0.99 0 0 0
28/09/2012
0.99
 0 0.99 0.99 0.99 0 0 0
27/09/2012
0.99
 1,100 0.99 1.00 0.99 0 0 0
26/09/2012
0.99
 2,800 1.01 1.01 0.94 0 0 0
25/09/2012
1.01
 7,500 0.98 1.01 0.96 0 0 0
24/09/2012
0.98
 10,500 0.98 0.98 0.96 0 0 0
21/09/2012
0.98
 3,500 1.01 1.01 0.94 0 0 0
20/09/2012
1.01
 0 1.01 1.01 1.01 0 0 0
19/09/2012
1.01
 12,600 1.00 1.01 0.96 0 0 0
18/09/2012
1.00
 2,000 0.97 1.00 1.00 0 0 0
17/09/2012
0.97
 4,700 1.03 1.04 0.97 0 0 0
14/09/2012
1.03
 2,300 1.05 1.05 0.99 0 0 0
13/09/2012
1.05
 2,100 1.07 1.07 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |